Capital One Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	268.65	268.65	268.65	268.65	25.189	0
2023-06-07	268.65	268.65	268.65	268.65	25.189	0
2023-06-06	268.65	268.65	268.65	268.65	25.189	0
2023-06-05	271.81	271.81	268.65	268.65	25.189	3,600
2023-06-02	246.00	246.00	246.00	246.00	23.065	0
2023-06-01	246.00	246.00	246.00	246.00	23.065	0
2023-05-31	246.00	246.00	246.00	246.00	23.065	0
2023-05-30	246.00	246.00	246.00	246.00	23.065	0
2023-05-29	246.00	246.00	246.00	246.00	23.065	0
2023-05-26	246.00	246.00	246.00	246.00	23.065	0
2023-05-25	246.00	246.00	246.00	246.00	23.065	0
2023-05-24	246.00	246.00	246.00	246.00	23.065	80
2023-05-23	246.00	246.00	246.00	246.00	23.065	0
2023-05-22	246.00	246.00	246.00	246.00	23.065	3,200
2023-05-19	249.00	249.32	249.00	249.00	23.346	3,520
2023-05-18	226.32	226.32	226.32	226.32	21.220	0
2023-05-17	226.32	226.32	226.32	226.32	21.220	0
2023-05-16	227.00	227.00	226.32	226.32	21.220	1,600
2023-05-15	213.21	213.21	213.21	213.21	19.991	0
2023-05-12	213.21	213.21	213.21	213.21	19.991	0
2023-05-11	213.21	213.21	213.21	213.21	19.991	0
2023-05-10	193.45	213.21	193.45	213.21	19.221	32
2023-05-09	224.94	224.94	224.94	224.94	20.278	0
2023-05-08	224.94	224.94	224.94	224.94	20.278	0
2023-05-05	224.94	224.94	224.94	224.94	20.278	0
2023-05-04	224.94	224.94	224.94	224.94	20.278	0
2023-05-03	224.94	224.94	224.94	224.94	20.278	0
2023-05-02	223.00	224.94	223.00	224.94	20.278	200
2023-04-28	238.81	238.81	238.81	238.81	21.529	0
2023-04-27	234.76	238.81	234.76	238.81	21.529	16
2023-04-26	240.00	240.00	240.00	240.00	21.636	0
2023-04-25	240.00	240.00	240.00	240.00	21.636	0
2023-04-24	240.00	240.00	240.00	240.00	21.636	0
2023-04-20	240.00	240.00	240.00	240.00	21.636	0
2023-04-19	240.00	240.00	240.00	240.00	21.636	0
2023-04-18	240.00	240.00	240.00	240.00	21.636	0
2023-04-17	240.00	240.00	240.00	240.00	21.636	0
2023-04-14	240.00	240.00	240.00	240.00	21.636	0
2023-04-13	240.00	240.00	240.00	240.00	21.636	0
2023-04-12	240.00	240.00	240.00	240.00	21.636	0
2023-04-11	240.00	240.00	240.00	240.00	21.636	0
2023-04-10	240.00	240.00	240.00	240.00	21.636	0
2023-04-06	240.00	240.00	240.00	240.00	21.636	0
2023-04-05	240.00	240.00	240.00	240.00	21.636	0
2023-04-04	240.00	240.00	240.00	240.00	21.636	0
2023-04-03	240.00	240.00	240.00	240.00	21.636	0
2023-03-31	240.00	240.00	240.00	240.00	21.636	0
2023-03-30	240.00	240.00	240.00	240.00	21.636	0
2023-03-29	240.00	240.00	240.00	240.00	21.636	8
2023-03-28	240.00	240.00	240.00	240.00	21.636	0
2023-03-27	240.00	240.00	240.00	240.00	21.636	0
2023-03-24	240.00	240.00	240.00	240.00	21.636	0
2023-03-23	240.00	240.00	240.00	240.00	21.636	0
2023-03-22	240.00	240.00	240.00	240.00	21.636	0
2023-03-21	240.00	240.00	240.00	240.00	21.636	0
2023-03-20	240.00	240.00	240.00	240.00	21.636	8
2023-03-17	240.00	240.00	240.00	240.00	21.636	72
2023-03-16	243.80	243.80	243.80	243.80	21.978	0
2023-03-15	243.80	243.80	243.80	243.80	21.978	16
2023-03-14	244.38	244.38	244.38	244.38	22.031	0

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	10.9826 USD
2026-05-15	10.8561 USD
2026-02-13	11.4426 USD
2025-11-13	11.5714 USD
2025-08-13	8.8442 USD
2025-05-21	9.0815 USD
2025-02-14	9.4008 USD
2024-11-12	9.4151 USD
2024-08-08	8.9149 USD
2024-05-09	8.3658 USD
2024-02-07	8.0869 USD
2023-11-09	7.9460 USD
2023-08-03	8.0916 USD
2023-05-11	8.2118 USD
2023-02-02	8.3968 USD
2022-11-09	8.7324 USD
2022-08-04	8.3934 USD
2022-05-12	7.6643 USD
2022-02-10	8.3347 USD
2021-11-10	9.1093 USD
2021-08-05	8.7145 USD
2021-05-13	5.5878 USD
2021-02-11	6.1505 USD
2020-11-05	1.4474 USD
2020-08-06	1.5130 USD
2020-05-07	5.9357 USD
2020-02-06	4.6599 USD
2019-11-07	4.4371 USD
2019-08-02	6.4117 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.